TFX: Historical Prices for TELEFLEX INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	51.14	51.72	51.10	51.63	118,900	51.63
19-Nov-09	52.43	52.43	51.12	51.56	144,400	51.56
18-Nov-09	53.33	53.33	52.45	52.73	111,300	52.73
17-Nov-09	52.45	53.58	52.41	53.49	156,100	53.49
16-Nov-09	52.58	53.22	52.58	52.86	93,600	52.86
13-Nov-09	51.99	52.92	51.58	52.48	110,600	52.48
12-Nov-09	52.20	52.96	51.79	51.90	95,700	51.90
12-Nov-09	$ 0.34 Dividend
11-Nov-09	52.77	52.85	52.33	52.47	97,100	52.13
10-Nov-09	51.93	52.73	51.93	52.50	100,500	52.16
9-Nov-09	51.51	52.21	51.51	52.18	75,300	51.84
6-Nov-09	51.28	51.71	50.78	51.06	118,800	50.73
5-Nov-09	50.34	51.63	50.18	51.35	228,300	51.02
4-Nov-09	51.50	51.67	50.03	50.16	282,700	49.83
3-Nov-09	50.84	51.49	50.52	51.31	317,900	50.98
2-Nov-09	49.81	50.96	49.67	50.93	375,000	50.60
30-Oct-09	50.03	50.64	49.69	49.75	263,000	49.43
29-Oct-09	50.18	50.38	49.25	50.23	230,300	49.90
28-Oct-09	49.61	51.05	49.34	50.17	369,200	49.84
27-Oct-09	50.94	50.94	47.00	49.62	663,400	49.30
26-Oct-09	51.19	52.13	50.64	50.86	395,400	50.53
23-Oct-09	50.93	51.61	50.23	50.87	265,100	50.54
22-Oct-09	50.37	51.22	50.01	50.96	216,200	50.63
21-Oct-09	50.11	51.80	50.11	50.32	441,600	49.99
20-Oct-09	50.47	50.55	49.86	50.26	213,100	49.93
19-Oct-09	48.73	50.43	48.73	50.26	267,700	49.93
16-Oct-09	48.87	49.59	48.67	49.45	157,000	49.13
15-Oct-09	48.18	49.07	48.17	49.05	145,900	48.73
14-Oct-09	47.79	48.82	47.33	48.58	272,600	48.27
13-Oct-09	47.74	47.74	47.05	47.26	192,000	46.95
12-Oct-09	47.95	48.21	47.55	47.78	263,000	47.47
9-Oct-09	48.02	48.10	47.82	47.95	175,500	47.64
8-Oct-09	47.53	48.00	47.48	47.86	161,300	47.55
7-Oct-09	47.61	47.73	47.21	47.50	70,400	47.19
6-Oct-09	47.71	47.84	47.20	47.47	131,000	47.16
5-Oct-09	47.23	47.53	46.87	47.30	286,300	46.99
2-Oct-09	47.05	47.46	47.00	47.09	200,400	46.78
1-Oct-09	48.00	48.00	47.04	47.21	220,300	46.90
30-Sep-09	48.82	49.37	47.49	48.31	236,200	48.00
29-Sep-09	48.36	48.85	48.22	48.57	155,800	48.26
28-Sep-09	47.36	48.41	47.36	48.20	129,500	47.89
25-Sep-09	47.52	47.96	47.32	47.34	137,500	47.03
24-Sep-09	48.11	48.14	47.50	47.71	137,500	47.40
23-Sep-09	48.85	48.85	48.11	48.11	99,000	47.80
22-Sep-09	48.89	49.20	48.08	48.62	190,700	48.30
21-Sep-09	48.66	49.25	48.56	48.82	134,200	48.50
18-Sep-09	48.93	49.42	48.77	48.93	333,100	48.61
17-Sep-09	48.50	49.97	48.37	48.76	432,800	48.44
16-Sep-09	47.92	48.58	47.17	48.50	378,200	48.19
15-Sep-09	47.35	47.78	47.18	47.68	226,600	47.37
14-Sep-09	46.10	47.50	45.94	47.38	343,600	47.07
11-Sep-09	46.37	46.67	46.04	46.23	215,900	45.93
10-Sep-09	46.23	46.45	45.74	46.44	275,900	46.14
9-Sep-09	45.24	46.63	44.86	46.20	238,800	45.90
8-Sep-09	44.31	45.05	43.62	45.05	729,600	44.76
4-Sep-09	44.20	44.21	43.72	43.90	347,000	43.62
3-Sep-09	44.14	44.29	43.81	44.15	226,100	43.86
2-Sep-09	44.04	44.50	43.93	43.98	247,200	43.70
1-Sep-09	45.10	45.24	44.15	44.39	357,100	44.10
31-Aug-09	45.81	45.81	45.22	45.30	255,000	45.01
28-Aug-09	46.37	46.83	45.91	46.04	268,600	45.74
27-Aug-09	45.38	46.26	45.25	46.17	200,400	45.87
26-Aug-09	45.19	45.70	44.99	45.55	511,800	45.25
25-Aug-09	45.27	45.59	45.03	45.28	198,100	44.99
24-Aug-09	45.28	45.36	44.87	45.31	174,200	45.02
21-Aug-09	45.19	45.42	44.80	45.27	467,600	44.98
20-Aug-09	44.69	44.92	44.29	44.80	254,200	44.51
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions